日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日立建機(6305)の株価時系列情報

日立建機(6305)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 555 559 551 551 25,000
1999/12/29 551 559 510 510 61,000
1999/12/28 530 545 528 540 31,000
1999/12/27 528 533 528 533 25,000
1999/12/24 537 540 515 518 52,000
1999/12/22 553 553 523 526 84,000
1999/12/21 520 528 505 513 212,000
1999/12/20 562 565 550 560 192,000
1999/12/17 545 562 545 562 150,000
1999/12/16 548 554 539 545 118,000
1999/12/15 547 548 532 540 84,000
1999/12/14 535 543 528 538 177,000
1999/12/13 542 542 537 541 116,000
1999/12/10 501 532 501 522 284,000
1999/12/09 490 511 490 507 250,000
1999/12/08 495 500 490 497 290,000
1999/12/07 504 507 491 492 141,000
1999/12/06 525 527 502 502 93,000
1999/12/03 538 538 486 525 180,000
1999/12/02 533 533 518 529 146,000
1999/12/01 540 543 521 525 100,000
1999/11/30 524 540 523 525 88,000
1999/11/29 531 545 521 524 91,000
1999/11/26 552 557 540 551 72,000
1999/11/25 570 570 527 547 105,000
1999/11/24 570 575 561 573 65,000
1999/11/22 622 627 560 575 52,000
1999/11/19 607 624 607 622 98,000
1999/11/18 608 610 584 594 94,000
1999/11/17 545 611 544 588 115,000
1999/11/16 524 544 524 535 60,000
1999/11/15 566 566 520 544 162,000
1999/11/12 581 581 560 561 140,000
1999/11/11 600 600 550 565 188,000
1999/11/10 590 592 580 592 140,000
1999/11/09 588 589 577 586 114,000
1999/11/08 598 600 572 580 91,000
1999/11/05 600 600 579 598 119,000
1999/11/04 599 618 587 593 86,000
1999/11/02 568 589 564 589 97,000
1999/11/01 570 577 560 565 184,000
1999/10/29 580 585 543 560 155,000
1999/10/28 600 600 580 580 100,000
1999/10/27 605 607 596 596 82,000
1999/10/26 602 602 592 600 90,000
1999/10/25 604 615 601 601 100,000
1999/10/22 606 606 593 603 130,000
1999/10/21 600 603 593 600 69,000
1999/10/20 600 601 595 600 136,000
1999/10/19 620 620 585 590 121,000
1999/10/18 596 596 585 590 50,000
1999/10/15 615 616 570 576 170,000
1999/10/14 649 650 630 636 75,000
1999/10/13 635 662 632 650 67,000
1999/10/12 628 645 628 636 112,000
1999/10/08 610 620 610 618 86,000
1999/10/07 600 618 598 610 113,000
1999/10/06 570 600 570 595 159,000
1999/10/05 567 572 566 568 43,000
1999/10/04 585 585 560 561 51,000
1999/10/01 561 585 556 560 150,000
1999/09/30 545 557 545 545 157,000
1999/09/29 566 566 530 539 150,000
1999/09/28 561 582 550 556 122,000
1999/09/27 562 568 520 521 325,000
1999/09/24 590 596 575 575 107,000
1999/09/22 597 608 594 599 69,000
1999/09/21 615 629 613 627 100,000
1999/09/20 601 624 601 624 85,000
1999/09/17 591 600 589 597 97,000
1999/09/16 591 599 590 591 155,000
1999/09/14 625 630 591 628 166,000
1999/09/13 620 630 615 615 89,000
1999/09/10 608 620 605 610 223,000
1999/09/09 582 600 582 591 131,000
1999/09/08 611 611 560 575 239,000
1999/09/07 638 639 611 611 135,000
1999/09/06 641 648 637 637 112,000
1999/09/03 669 675 638 638 146,000
1999/09/02 661 661 610 630 250,000
1999/09/01 680 683 667 667 175,000
1999/08/31 699 699 680 680 154,000
1999/08/30 720 720 690 700 90,000
1999/08/27 710 730 710 715 46,000
1999/08/26 731 731 710 710 106,000
1999/08/25 745 745 720 737 129,000
1999/08/24 750 752 740 740 355,000
1999/08/23 751 765 740 740 117,000
1999/08/20 748 748 734 741 90,000
1999/08/19 735 740 725 728 132,000
1999/08/18 750 755 740 740 89,000
1999/08/17 752 752 742 749 172,000
1999/08/16 740 759 740 752 138,000
1999/08/13 721 735 720 730 257,000
1999/08/12 749 749 731 739 264,000
1999/08/11 750 750 725 729 253,000
1999/08/10 765 765 753 758 213,000
1999/08/09 792 792 774 774 140,000
1999/08/06 817 818 780 800 74,000
1999/08/05 851 857 817 817 148,000
1999/08/04 870 875 860 865 281,000
1999/08/03 850 874 846 870 124,000
1999/08/02 843 875 840 870 226,000
1999/07/30 811 840 811 840 25,000
1999/07/29 828 835 828 831 124,000
1999/07/28 809 809 790 809 61,000
1999/07/27 792 810 779 810 56,000
1999/07/26 801 809 792 798 23,000
1999/07/23 821 821 790 791 111,000
1999/07/22 802 840 802 821 155,000
1999/07/21 822 826 770 780 245,000
1999/07/19 840 850 837 842 200,000
1999/07/16 840 845 820 840 370,000
1999/07/15 819 819 800 815 172,000
1999/07/14 816 830 805 805 229,000
1999/07/13 825 843 820 840 105,000
1999/07/12 836 839 834 834 101,000
1999/07/09 825 826 805 826 298,000
1999/07/08 845 860 845 845 80,000
1999/07/07 897 897 875 875 69,000
1999/07/06 900 900 867 867 42,000
1999/07/05 909 909 863 900 122,000
1999/07/02 910 910 897 909 160,000
1999/07/01 880 910 880 899 670,000
1999/06/30 855 890 855 876 233,000
1999/06/29 857 860 854 855 66,000
1999/06/28 855 861 855 860 30,000
1999/06/25 842 850 842 849 70,000
1999/06/24 885 885 869 869 108,000
1999/06/23 899 899 885 885 123,000
1999/06/22 910 910 886 889 258,000
1999/06/21 860 875 860 875 223,000
1999/06/18 840 850 840 850 128,000
1999/06/17 851 851 835 842 263,000
1999/06/16 847 850 830 841 202,000
1999/06/15 830 841 830 839 114,000
1999/06/14 800 860 800 860 248,000
1999/06/11 800 805 795 800 417,000
1999/06/10 801 809 800 801 142,000
1999/06/09 820 824 810 811 35,000
1999/06/08 830 830 815 830 45,000
1999/06/07 809 830 809 830 174,000
1999/06/04 799 819 799 819 72,000
1999/06/03 815 825 815 819 143,000
1999/06/02 814 819 813 817 111,000
1999/06/01 815 819 809 814 188,000
1999/05/31 795 813 785 812 260,000
1999/05/28 794 794 774 785 171,000
1999/05/27 777 800 777 790 427,000
1999/05/26 738 770 738 757 112,000
1999/05/25 750 750 735 750 114,000
1999/05/24 750 752 749 750 107,000
1999/05/21 754 755 745 750 213,000
1999/05/20 769 775 760 770 90,000
1999/05/19 755 775 750 775 145,000
1999/05/18 775 775 750 765 114,000
1999/05/17 800 805 783 785 160,000
1999/05/14 800 805 798 800 244,000
1999/05/13 800 812 798 800 312,000
1999/05/12 780 800 779 800 232,000
1999/05/11 769 790 759 779 282,000
1999/05/10 731 768 731 762 302,000
1999/05/07 740 747 736 740 317,000
1999/05/06 735 743 732 732 220,000
1999/04/30 705 739 705 728 477,000
1999/04/28 678 725 678 705 642,000
1999/04/27 640 680 640 674 733,000
1999/04/26 611 644 606 638 395,000
1999/04/23 622 622 601 601 133,000
1999/04/22 594 619 594 619 363,000
1999/04/21 599 599 590 593 123,000
1999/04/20 591 595 589 593 360,000
1999/04/19 590 595 580 590 311,000
1999/04/16 585 592 580 590 238,000
1999/04/15 583 590 583 590 87,000
1999/04/14 575 585 570 582 102,000
1999/04/13 590 610 585 585 272,000
1999/04/12 587 590 560 590 300,000
1999/04/09 572 590 567 590 668,000
1999/04/08 557 574 552 562 390,000
1999/04/07 528 572 528 550 314,000
1999/04/06 495 530 490 524 161,000
1999/04/05 483 490 483 490 74,000
1999/04/02 478 480 471 473 110,000
1999/04/01 469 487 469 485 138,000
1999/03/31 490 490 472 489 74,000
1999/03/30 480 490 478 490 74,000
1999/03/29 496 496 470 471 13,000
1999/03/26 460 468 460 463 35,000
1999/03/25 490 490 461 461 36,000
1999/03/24 467 480 462 470 42,000
1999/03/23 485 492 456 462 125,000
1999/03/19 480 496 480 496 63,000
1999/03/18 506 506 475 475 51,000
1999/03/17 500 501 499 499 121,000
1999/03/16 480 500 470 499 73,000
1999/03/15 480 485 473 480 93,000
1999/03/12 480 480 474 480 258,000
1999/03/11 480 490 465 480 152,000
1999/03/10 470 487 470 487 198,000
1999/03/09 440 470 433 470 229,000
1999/03/08 467 478 436 437 75,000
1999/03/05 442 466 440 460 99,000
1999/03/04 460 460 430 439 24,000
1999/03/03 440 440 430 436 34,000
1999/03/02 461 462 443 443 35,000
1999/03/01 464 466 461 461 18,000
1999/02/26 471 471 460 464 32,000
1999/02/25 476 489 475 475 74,000
1999/02/24 475 479 474 479 50,000
1999/02/23 478 480 475 478 38,000
1999/02/22 480 488 480 488 68,000
1999/02/19 480 481 478 480 122,000
1999/02/18 471 480 471 480 136,000
1999/02/17 470 475 465 471 131,000
1999/02/16 455 470 455 470 111,000
1999/02/15 445 454 445 454 173,000
1999/02/12 430 445 430 445 156,000
1999/02/10 417 430 415 430 74,000
1999/02/09 415 416 415 415 32,000
1999/02/08 407 412 402 410 53,000
1999/02/05 410 413 410 410 102,000
1999/02/04 410 413 410 411 49,000
1999/02/03 419 419 410 414 67,000
1999/02/02 431 435 422 423 113,000
1999/02/01 427 430 420 426 110,000
1999/01/29 416 429 416 426 42,000
1999/01/28 423 423 418 421 107,000
1999/01/27 423 430 422 428 86,000
1999/01/26 422 440 422 428 79,000
1999/01/25 416 430 416 423 96,000
1999/01/22 426 430 420 421 107,000
1999/01/21 428 430 421 427 75,000
1999/01/20 411 424 411 424 75,000
1999/01/19 413 422 413 421 30,000
1999/01/18 420 428 413 423 151,000
1999/01/14 405 418 405 418 66,000
1999/01/13 418 418 410 410 135,000
1999/01/12 408 418 403 418 194,000
1999/01/11 400 408 400 405 22,000
1999/01/08 410 412 401 410 93,000
1999/01/07 408 414 408 411 136,000
1999/01/06 393 405 383 405 41,000
1999/01/05 398 398 382 383 40,000
1999/01/04 408 408 378 378 20,000

このページの先頭へ